Newell Brands Inc. (NWL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Sept 2024 | 7.06 | 7.14 | 6.85 | 7.08 | 7.08 | 5,872,700 |
| 09 Sept 2024 | 7.54 | 7.55 | 7.10 | 7.10 | 7.10 | 8,378,300 |
| 06 Sept 2024 | 7.58 | 7.66 | 7.50 | 7.61 | 7.61 | 5,481,600 |
| 05 Sept 2024 | 7.51 | 7.81 | 7.37 | 7.60 | 7.60 | 8,368,200 |
| 04 Sept 2024 | 7.22 | 7.70 | 7.19 | 7.53 | 7.53 | 7,351,900 |
| 03 Sept 2024 | 7.06 | 7.29 | 7.01 | 7.22 | 7.22 | 5,805,100 |
| 30 Aug 2024 | 7.23 | 7.29 | 7.05 | 7.09 | 7.09 | 5,369,000 |
| 30 Aug 2024 | 0.07 Dividend | |||||
| 29 Aug 2024 | 7.13 | 7.33 | 7.08 | 7.24 | 7.17 | 5,072,200 |
| 28 Aug 2024 | 7.05 | 7.32 | 7.02 | 7.13 | 7.06 | 5,758,900 |
| 27 Aug 2024 | 7.22 | 7.26 | 7.01 | 7.14 | 7.07 | 4,381,900 |
| 26 Aug 2024 | 7.51 | 7.60 | 7.24 | 7.25 | 7.18 | 4,527,000 |
| 23 Aug 2024 | 7.29 | 7.54 | 7.18 | 7.40 | 7.33 | 4,835,500 |
| 22 Aug 2024 | 7.45 | 7.45 | 7.28 | 7.30 | 7.23 | 3,301,000 |
| 21 Aug 2024 | 7.46 | 7.50 | 7.31 | 7.43 | 7.36 | 3,379,400 |
| 20 Aug 2024 | 7.31 | 7.42 | 7.29 | 7.34 | 7.27 | 3,203,600 |
| 19 Aug 2024 | 7.41 | 7.45 | 7.27 | 7.40 | 7.33 | 3,531,100 |
| 16 Aug 2024 | 7.35 | 7.50 | 7.29 | 7.33 | 7.26 | 3,928,400 |
| 15 Aug 2024 | 7.09 | 7.38 | 7.01 | 7.33 | 7.26 | 5,624,700 |
| 14 Aug 2024 | 7.08 | 7.15 | 6.92 | 6.93 | 6.86 | 4,449,700 |
| 13 Aug 2024 | 6.90 | 7.15 | 6.86 | 7.12 | 7.05 | 4,795,700 |
| 12 Aug 2024 | 7.05 | 7.13 | 6.76 | 6.84 | 6.77 | 5,313,200 |
| 09 Aug 2024 | 7.40 | 7.42 | 7.05 | 7.09 | 7.02 | 4,424,800 |
| 08 Aug 2024 | 7.24 | 7.42 | 7.15 | 7.39 | 7.32 | 6,256,000 |
| 07 Aug 2024 | 7.65 | 7.82 | 7.20 | 7.22 | 7.15 | 5,734,400 |
| 06 Aug 2024 | 8.00 | 8.09 | 7.58 | 7.59 | 7.52 | 5,841,300 |
| 05 Aug 2024 | 7.84 | 8.18 | 7.73 | 8.02 | 7.94 | 5,919,100 |
| 02 Aug 2024 | 8.23 | 8.31 | 7.96 | 8.24 | 8.16 | 7,833,700 |
| 01 Aug 2024 | 8.59 | 8.69 | 8.20 | 8.35 | 8.27 | 4,359,700 |
| 31 July 2024 | 8.75 | 8.85 | 8.43 | 8.59 | 8.51 | 8,851,200 |
| 30 July 2024 | 8.83 | 8.88 | 8.46 | 8.73 | 8.65 | 8,951,600 |
| 29 July 2024 | 8.97 | 9.04 | 8.50 | 8.80 | 8.71 | 12,520,800 |
| 26 July 2024 | 7.23 | 8.96 | 7.14 | 8.91 | 8.82 | 26,323,600 |
| 25 July 2024 | 6.30 | 6.47 | 6.25 | 6.34 | 6.28 | 8,511,400 |
| 24 July 2024 | 6.31 | 6.46 | 6.26 | 6.30 | 6.24 | 5,305,200 |
| 23 July 2024 | 6.37 | 6.45 | 6.28 | 6.31 | 6.25 | 3,449,200 |
| 22 July 2024 | 6.40 | 6.43 | 6.17 | 6.42 | 6.36 | 4,008,500 |
| 19 July 2024 | 6.49 | 6.54 | 6.27 | 6.41 | 6.35 | 3,849,100 |
| 18 July 2024 | 6.72 | 6.83 | 6.52 | 6.53 | 6.47 | 3,550,200 |
| 17 July 2024 | 6.60 | 6.88 | 6.60 | 6.74 | 6.67 | 3,287,100 |
| 16 July 2024 | 6.38 | 6.75 | 6.34 | 6.66 | 6.60 | 4,517,800 |
| 15 July 2024 | 6.24 | 6.35 | 6.12 | 6.28 | 6.22 | 4,648,800 |
| 12 July 2024 | 6.12 | 6.27 | 6.09 | 6.22 | 6.16 | 4,307,000 |
| 11 July 2024 | 5.83 | 6.13 | 5.83 | 6.08 | 6.02 | 6,157,900 |
| 10 July 2024 | 5.67 | 5.74 | 5.39 | 5.73 | 5.67 | 6,893,800 |
| 09 July 2024 | 6.08 | 6.11 | 5.73 | 5.74 | 5.68 | 6,606,200 |
| 08 July 2024 | 6.13 | 6.21 | 6.06 | 6.16 | 6.10 | 3,269,700 |
| 05 July 2024 | 6.25 | 6.28 | 5.97 | 6.06 | 6.00 | 7,291,100 |
| 03 July 2024 | 6.35 | 6.35 | 6.26 | 6.27 | 6.21 | 1,529,900 |
| 02 July 2024 | 6.33 | 6.36 | 6.20 | 6.30 | 6.24 | 3,465,900 |
| 01 July 2024 | 6.46 | 6.48 | 6.26 | 6.33 | 6.27 | 3,512,100 |
| 28 June 2024 | 6.30 | 6.44 | 6.29 | 6.41 | 6.35 | 7,157,800 |
| 27 June 2024 | 6.33 | 6.37 | 6.21 | 6.28 | 6.22 | 4,281,700 |
| 26 June 2024 | 6.34 | 6.41 | 6.24 | 6.38 | 6.32 | 4,483,500 |
| 25 June 2024 | 6.65 | 6.68 | 6.35 | 6.36 | 6.30 | 4,191,400 |
| 24 June 2024 | 6.68 | 6.79 | 6.53 | 6.68 | 6.62 | 5,667,600 |
| 21 June 2024 | 6.51 | 6.77 | 6.47 | 6.70 | 6.64 | 16,021,700 |
| 20 June 2024 | 6.58 | 6.68 | 6.50 | 6.53 | 6.47 | 4,080,300 |
| 18 June 2024 | 6.75 | 6.86 | 6.62 | 6.62 | 6.56 | 3,879,300 |
| 17 June 2024 | 6.97 | 7.01 | 6.74 | 6.78 | 6.71 | 5,045,000 |
| 14 June 2024 | 6.93 | 7.05 | 6.88 | 6.97 | 6.90 | 3,200,800 |
| 13 June 2024 | 7.40 | 7.49 | 7.04 | 7.04 | 6.97 | 3,759,900 |
| 12 June 2024 | 7.66 | 7.85 | 7.36 | 7.36 | 7.29 | 3,659,300 |
| 11 June 2024 | 7.37 | 7.42 | 7.27 | 7.37 | 7.30 | 2,617,100 |
| 10 June 2024 | 7.28 | 7.40 | 7.25 | 7.38 | 7.31 | 2,461,300 |
| 07 June 2024 | 7.34 | 7.40 | 7.30 | 7.37 | 7.30 | 2,054,400 |
| 06 June 2024 | 7.42 | 7.50 | 7.36 | 7.46 | 7.39 | 2,268,800 |
| 05 June 2024 | 7.53 | 7.53 | 7.33 | 7.47 | 7.40 | 2,959,100 |
| 04 June 2024 | 7.58 | 7.66 | 7.49 | 7.50 | 7.43 | 3,454,000 |
| 03 June 2024 | 7.86 | 7.86 | 7.62 | 7.64 | 7.57 | 2,734,900 |
| 31 May 2024 | 7.50 | 7.76 | 7.48 | 7.72 | 7.65 | 5,574,000 |
| 31 May 2024 | 0.07 Dividend | |||||
| 30 May 2024 | 7.45 | 7.57 | 7.40 | 7.47 | 7.33 | 3,154,300 |
| 29 May 2024 | 7.56 | 7.57 | 7.30 | 7.37 | 7.23 | 4,094,800 |
| 28 May 2024 | 7.92 | 8.00 | 7.68 | 7.71 | 7.56 | 4,440,100 |
| 24 May 2024 | 7.96 | 7.96 | 7.82 | 7.86 | 7.71 | 2,531,800 |
| 23 May 2024 | 7.96 | 7.96 | 7.73 | 7.85 | 7.70 | 3,072,300 |
| 22 May 2024 | 8.14 | 8.25 | 7.88 | 7.98 | 7.83 | 3,278,600 |
| 21 May 2024 | 8.26 | 8.35 | 8.13 | 8.22 | 8.06 | 3,492,400 |
| 20 May 2024 | 8.14 | 8.36 | 8.12 | 8.22 | 8.06 | 3,954,900 |
| 17 May 2024 | 8.34 | 8.34 | 8.04 | 8.11 | 7.96 | 2,728,200 |
| 16 May 2024 | 8.30 | 8.45 | 8.28 | 8.37 | 8.21 | 2,484,700 |
| 15 May 2024 | 8.78 | 8.82 | 8.26 | 8.39 | 8.23 | 4,304,700 |
| 14 May 2024 | 8.46 | 8.74 | 8.39 | 8.71 | 8.54 | 4,786,800 |
| 13 May 2024 | 8.23 | 8.38 | 8.20 | 8.24 | 8.08 | 3,927,200 |
| 10 May 2024 | 8.25 | 8.25 | 8.00 | 8.09 | 7.94 | 2,344,300 |
| 09 May 2024 | 8.10 | 8.28 | 7.98 | 8.23 | 8.07 | 4,011,000 |
| 08 May 2024 | 7.81 | 8.11 | 7.77 | 8.05 | 7.90 | 3,133,300 |
| 07 May 2024 | 7.81 | 8.06 | 7.81 | 7.96 | 7.81 | 3,490,400 |
| 06 May 2024 | 7.73 | 7.86 | 7.70 | 7.78 | 7.63 | 2,825,000 |
| 03 May 2024 | 7.85 | 7.93 | 7.61 | 7.66 | 7.51 | 2,777,200 |
| 02 May 2024 | 7.84 | 7.92 | 7.50 | 7.64 | 7.50 | 5,123,900 |
| 01 May 2024 | 7.90 | 8.02 | 7.64 | 7.75 | 7.60 | 4,370,600 |
| 30 Apr 2024 | 7.97 | 8.03 | 7.86 | 7.94 | 7.79 | 3,982,100 |
| 29 Apr 2024 | 7.98 | 8.18 | 7.89 | 8.05 | 7.90 | 5,916,900 |
| 26 Apr 2024 | 7.59 | 8.17 | 7.37 | 7.79 | 7.64 | 9,823,400 |
| 25 Apr 2024 | 6.92 | 7.01 | 6.71 | 6.94 | 6.81 | 8,104,500 |
| 24 Apr 2024 | 7.11 | 7.16 | 6.94 | 7.04 | 6.91 | 3,628,200 |
| 23 Apr 2024 | 6.93 | 7.24 | 6.93 | 7.13 | 6.99 | 4,003,600 |
| 22 Apr 2024 | 6.93 | 7.03 | 6.87 | 6.94 | 6.81 | 3,028,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.